Hoist Finance AB (publ) (LON:0R65)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 211.20
+5.80 (2.82%)
At close: Nov 10, 2026
LON:0R65 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 207.80 | 211.80 | 207.80 | 211.20 | 211.20 | 2.82% | 126 |
| Nov 9, 2026 | 200.05 | 205.40 | 203.80 | 205.40 | 205.40 | 3.24% | 2,383 |
| Nov 6, 2026 | 195.05 | 202.50 | 196.30 | 198.95 | 198.95 | 1.09% | 1,808 |
| Nov 5, 2026 | 199.50 | 201.90 | 195.30 | 196.80 | 196.80 | -0.61% | 1,753 |
| Nov 4, 2026 | 193.00 | 199.50 | 197.90 | 198.00 | 198.00 | 2.43% | 4,904 |
| Nov 3, 2026 | 191.05 | 194.40 | 190.00 | 193.30 | 193.30 | 0.23% | 5,917 |
| Nov 2, 2026 | 192.30 | 193.80 | 190.90 | 192.85 | 192.85 | -0.03% | 849 |
| Oct 30, 2026 | 195.05 | 193.00 | 192.30 | 192.90 | 192.90 | -0.52% | 279 |
| Oct 29, 2026 | 194.35 | 194.80 | 193.90 | 193.90 | 193.90 | -0.15% | 1,438 |
| Oct 28, 2026 | 187.55 | 194.40 | 186.00 | 194.20 | 194.20 | 4.41% | 13,869 |
| Oct 27, 2026 | 184.90 | 190.90 | 184.80 | 186.00 | 186.00 | 0.54% | 260,656 |
| Oct 26, 2026 | 177.40 | 186.85 | 180.80 | 185.00 | 185.00 | 2.78% | 27,767 |
| Oct 23, 2026 | 177.80 | 180.80 | 172.60 | 180.00 | 180.00 | -7.41% | 793 |
| Oct 22, 2026 | 193.10 | 194.50 | 192.80 | 194.40 | 194.40 | -0.10% | 10,284 |
| Oct 21, 2026 | 191.35 | 195.70 | 190.60 | 194.60 | 194.60 | 1.25% | 6,677 |
| Oct 20, 2026 | 191.45 | 192.70 | 189.60 | 192.20 | 192.20 | -0.31% | 4,165 |
| Oct 19, 2026 | 194.85 | 193.50 | 191.20 | 192.80 | 192.80 | -1.43% | 2,369 |
| Oct 16, 2026 | 197.35 | 196.30 | 195.60 | 195.60 | 195.60 | -0.20% | 88 |
| Oct 15, 2026 | 192.30 | 196.00 | 191.10 | 196.00 | 196.00 | 0.93% | 1,799 |
| Oct 14, 2026 | 195.40 | 197.60 | 192.00 | 194.20 | 194.20 | -0.36% | 41,403 |
| Oct 13, 2026 | 192.70 | 195.10 | 193.00 | 194.90 | 194.90 | 1.14% | 13,161 |
| Oct 12, 2026 | 192.90 | 194.30 | 192.10 | 192.70 | 192.70 | -0.72% | 410 |
| Oct 9, 2026 | 193.60 | 194.10 | 192.50 | 194.10 | 194.10 | 1.25% | 196 |
| Oct 8, 2026 | 187.85 | 191.80 | 187.30 | 191.70 | 191.70 | 1.37% | 6,229 |
| Oct 7, 2026 | 194.05 | 196.00 | 188.95 | 189.10 | 189.10 | -4.35% | 367 |
| Oct 6, 2026 | 202.00 | 201.40 | 197.70 | 197.70 | 197.70 | -1.84% | 1,470 |
| Oct 5, 2026 | 204.35 | 205.20 | 197.00 | 201.40 | 201.40 | 1.26% | 6,242 |
| Oct 2, 2026 | 202.80 | 198.90 | 196.30 | 198.90 | 198.90 | -1.24% | 6,409 |
| Oct 1, 2026 | 206.50 | 205.80 | 201.40 | 201.40 | 201.40 | -2.33% | 1,245 |
| Sep 30, 2026 | 205.90 | 207.80 | 206.00 | 206.20 | 206.20 | 0.39% | 336,961 |
| Sep 29, 2026 | 206.30 | 208.00 | 205.40 | 205.40 | 205.40 | -0.96% | 12,612 |
| Sep 28, 2026 | 206.10 | 208.60 | 205.80 | 207.40 | 207.40 | 0.68% | 542 |
| Sep 25, 2026 | 206.70 | 210.00 | 206.00 | 206.00 | 206.00 | 0.19% | 681 |
| Sep 24, 2026 | 206.50 | 207.00 | 205.00 | 205.60 | 205.60 | -1.15% | 5,065 |
| Sep 23, 2026 | 210.60 | 211.60 | 207.40 | 208.00 | 208.00 | -0.76% | 277 |
| Sep 22, 2026 | 206.70 | 210.20 | 205.40 | 209.60 | 209.60 | 2.04% | 915 |
| Sep 21, 2026 | 205.50 | 208.10 | 204.00 | 205.40 | 205.40 | 0.88% | 738 |
| Sep 18, 2026 | 207.70 | 205.40 | 201.40 | 203.60 | 203.60 | -1.26% | 1,293 |
| Sep 17, 2026 | 205.30 | 207.60 | 204.20 | 206.20 | 206.20 | 0.10% | 2,460 |
| Sep 16, 2026 | 205.90 | 206.00 | 201.00 | 206.00 | 206.00 | 0.78% | 623 |
| Sep 15, 2026 | 200.40 | 206.20 | 199.80 | 204.40 | 204.40 | 1.09% | 11,694 |
| Sep 14, 2026 | 201.00 | 205.60 | 202.20 | 202.20 | 202.20 | -0.10% | 49 |
| Sep 11, 2026 | 202.60 | 203.00 | 200.80 | 202.40 | 202.40 | -0.10% | 23,486 |
| Sep 10, 2026 | 205.50 | 206.40 | 202.00 | 202.60 | 202.60 | -0.49% | 689 |
| Sep 9, 2026 | 207.30 | 204.80 | 203.00 | 203.60 | 203.60 | -0.05% | 4,754 |
| Sep 8, 2026 | 204.30 | 204.80 | 202.00 | 203.70 | 203.70 | -1.21% | 45,224 |
| Sep 7, 2026 | 209.40 | 209.00 | 206.20 | 206.20 | 206.20 | -1.76% | 11,780 |
| Sep 4, 2026 | 213.50 | 214.80 | 209.80 | 209.90 | 209.90 | -1.41% | 315 |
| Sep 3, 2026 | 211.60 | 213.60 | 211.00 | 212.90 | 212.90 | 0.52% | 5,524 |
| Sep 2, 2026 | 211.80 | 212.60 | 207.40 | 211.80 | 211.80 | 0.09% | 2,628 |